Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2011 | INR | 45.45 | 45.45 | 43 | 43.2 | 21.6 | -0.8 (-1.82%) | 1,401 |
27 May 2011 | INR | 43.75 | 45.7 | 43.75 | 44 | 22 | -0.7 (-1.57%) | 60 |
26 May 2011 | INR | 43.35 | 44.7 | 43.35 | 44.7 | 22.35 | +0.7 (+1.59%) | 1,052 |
25 May 2011 | INR | 44.9 | 44.9 | 42.8 | 44 | 22 | +0.3 (+0.69%) | 563 |
24 May 2011 | INR | 43.7 | 43.7 | 43.7 | 43.7 | 21.85 | 0.0 (0.0%) | 200 |
23 May 2011 | INR | 46.8 | 46.8 | 42.3 | 43.7 | 21.85 | +0.8 (+1.86%) | 65 |
20 May 2011 | INR | 45.8 | 45.8 | 42.6 | 42.9 | 21.45 | -1 (-2.28%) | 4 |
19 May 2011 | INR | 43 | 43.9 | 43 | 43.9 | 21.95 | +1.1 (+2.57%) | 52 |
18 May 2011 | INR | 45.8 | 45.8 | 42.75 | 42.8 | 21.4 | -1.2 (-2.73%) | 1,154 |
17 May 2011 | INR | 43.75 | 44.2 | 43.75 | 44 | 22 | -0.85 (-1.90%) | 574 |
16 May 2011 | INR | 45 | 45 | 44.85 | 44.85 | 22.425 | +0.2 (+0.45%) | 204 |
13 May 2011 | INR | 44.2 | 45.5 | 43.2 | 44.65 | 22.325 | +0.65 (+1.48%) | 1,945 |
12 May 2011 | INR | 45 | 45 | 44 | 44 | 22 | -1 (-2.22%) | 1,545 |
11 May 2011 | INR | 45.5 | 46.95 | 44.75 | 45 | 22.5 | -0.4 (-0.88%) | 1,851 |
10 May 2011 | INR | 45.4 | 45.4 | 45.4 | 45.4 | 22.7 | +1.4 (+3.18%) | 1 |
9 May 2011 | INR | 44.3 | 45.95 | 43.5 | 44 | 22 | -0.25 (-0.56%) | 620 |
6 May 2011 | INR | 42.65 | 46.7 | 42.65 | 44.25 | 22.125 | -0.6 (-1.34%) | 1,154 |
5 May 2011 | INR | 48.85 | 48.85 | 44 | 44.85 | 22.425 | -1.6 (-3.44%) | 5,733 |
4 May 2011 | INR | 47.95 | 47.95 | 46.4 | 46.45 | 23.225 | +1.3 (+2.88%) | 159 |
3 May 2011 | INR | 45.1 | 47.45 | 45.1 | 45.15 | 22.575 | -0.95 (-2.06%) | 1,963 |
2 May 2011 | INR | 48.25 | 48.25 | 46 | 46.1 | 23.05 | -1.35 (-2.85%) | 5,494 |
29 Apr 2011 | INR | 49 | 49.3 | 47 | 47.45 | 23.725 | -2.65 (-5.29%) | 3,251 |
28 Apr 2011 | INR | 52.9 | 52.9 | 47.3 | 50.1 | 25.05 | +0.05 (+0.10%) | 3,070 |
27 Apr 2011 | INR | 53.95 | 53.95 | 48.2 | 50.05 | 25.025 | -1.25 (-2.44%) | 3,639 |
26 Apr 2011 | INR | 55.05 | 55.05 | 49 | 51.3 | 25.65 | -1.85 (-3.48%) | 8,661 |
25 Apr 2011 | INR | 55.05 | 55.9 | 52.05 | 53.15 | 26.575 | -3.4 (-6.01%) | 7,117 |
21 Apr 2011 | INR | 54.8 | 57 | 51.85 | 56.55 | 28.275 | +2.15 (+3.95%) | 34,844 |
20 Apr 2011 | INR | 61.45 | 62.25 | 54.4 | 54.4 | 27.2 | -6 (-9.93%) | 89,856 |
19 Apr 2011 | INR | 51.95 | 60.4 | 50 | 60.4 | 30.2 | +10.05 (+19.96%) | 250,259 |
18 Apr 2011 | INR | 46.55 | 51.7 | 43.25 | 50.35 | 25.175 | +6.95 (+16.01%) | 45,899 |